ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100590/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3765,25,2,0.67,5834298218,1465449,3704.75,3740,4250,3685,4860,2620,3740,3981.27,0.89,0,-33364,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,596,14.94,0.60,12,9.26,252.00,6249.00,6100,20240227,-38.28,3020,20241210,24.67,4650,-19.03,20250203,3520,6.96,20250304,5500,-31.55,20240326,3020,24.67,20241210,2.78,N,100590,500,79 억,,140676,N,N,32,N,00,N
20250306,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,15,2,0.40,5738462128,1439915,3640.19,3740,4250,3685,4860,2620,3740,3985.28,0.89,0,-49018,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,594,14.90,0.60,12,9.10,252.00,6249.00,6100,20240227,-38.44,3020,20241210,24.34,4650,-19.25,20250203,3520,6.68,20250304,5500,-31.73,20240326,3020,24.34,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250306,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,55,2,1.47,5594451743,1401734,3543.67,3740,4250,3685,4860,2620,3740,3991.09,0.89,0,-50251,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,601,15.06,0.61,12,8.85,252.00,6249.00,6100,20240227,-37.79,3020,20241210,25.66,4650,-18.39,20250203,3520,7.81,20250304,5500,-31.00,20240326,3020,25.66,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250306,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,75,2,2.01,5404032615,1351498,3416.67,3740,4250,3685,4860,2620,3740,3998.55,0.89,0,-56517,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,604,15.14,0.61,12,8.54,252.00,6249.00,6100,20240227,-37.46,3020,20241210,26.32,4650,-17.96,20250203,3520,8.38,20250304,5500,-30.64,20240326,3020,26.32,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250306,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,70,2,1.87,5045546665,1257713,3179.58,3740,4250,3685,4860,2620,3740,4011.68,0.89,0,-49562,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,603,15.12,0.61,12,7.95,252.00,6249.00,6100,20240227,-37.54,3020,20241210,26.16,4650,-18.06,20250203,3520,8.24,20250304,5500,-30.73,20240326,3020,26.16,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250306,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,65,2,1.74,82806230,22174,56.06,3740,3830,3685,4860,2620,3740,3734.38,0.89,0,-1013,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,602,15.10,0.61,12,0.14,252.00,6249.00,6100,20240227,-37.62,3020,20241210,25.99,4650,-18.17,20250203,3520,8.10,20250304,5500,-30.82,20240326,3020,25.99,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250306,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-30,5,-0.80,21234535,5726,14.48,3740,3770,3685,4860,2620,3740,3708.44,0.89,0,1529,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,587,14.72,0.59,12,0.04,252.00,6249.00,6100,20240227,-39.18,3020,20241210,22.85,4650,-20.22,20250203,3520,5.40,20250304,5500,-32.55,20240326,3020,22.85,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250306,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-50,5,-1.34,10583200,2847,7.20,3740,3770,3690,4860,2620,3740,3717.32,0.89,0,85,3820,3780,3725,3685,3630,3800,3705,79,1120,500,2310,5,1,15830023,584,14.64,0.59,12,0.02,252.00,6249.00,6100,20240227,-39.51,3020,20241210,22.19,4650,-20.65,20250203,3520,4.83,20250304,5500,-32.91,20240326,3020,22.19,20241210,2.78,N,100590,500,79 억,,140676,N,N,8,N,00,N
20250305,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,70,2,1.91,147184710,39525,36.32,3670,3765,3670,4770,2570,3670,3723.84,0.79,0,16479,3836,3752,3636,3552,3436,3695,3495,79,1100,500,2270,5,1,15830023,592,14.84,0.60,12,0.25,252.00,6249.00,6100,20240227,-38.69,3020,20241210,23.84,4650,-19.57,20250203,3520,6.25,20250304,5500,-32.00,20240326,3020,23.84,20241210,2.77,N,100590,500,79 억,,124842,N,N,8,N,00,N
20250305,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,75,2,2.04,132397740,35573,32.69,3670,3765,3670,4770,2570,3670,3721.86,0.79,0,15903,3836,3752,3636,3552,3436,3695,3495,79,1100,500,2270,5,1,15830023,593,14.86,0.60,12,0.22,252.00,6249.00,6100,20240227,-38.61,3020,20241210,24.01,4650,-19.46,20250203,3520,6.39,20250304,5500,-31.91,20240326,3020,24.01,20241210,2.77,N,100590,500,79 억,,124842,N,N,38,N,00,N
20250305,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,80,2,2.18,120000815,32264,29.65,3670,3765,3670,4770,2570,3670,3719.34,0.79,0,14664,3836,3752,3636,3552,3436,3695,3495,79,1100,500,2270,5,1,15830023,594,14.88,0.60,12,0.20,252.00,6249.00,6100,20240227,-38.52,3020,20241210,24.17,4650,-19.35,20250203,3520,6.53,20250304,5500,-31.82,20240326,3020,24.17,20241210,2.77,N,100590,500,79 억,,124842,N,N,38,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 3765 25 2 0.67 5834298218 1465449 3704.75 3740 4250 3685 4860 2620 3740 3981.27 0.89 0 -33364 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 596 14.94 0.60 12 9.26 252.00 6249.00 6100 20240227 -38.28 3020 20241210 24.67 4650 -19.03 20250203 3520 6.96 20250304 5500 -31.55 20240326 3020 24.67 20241210 2.78 N 100590 500 79 억 140676 N N 32 N 00 N
3 20250306 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 3755 15 2 0.40 5738462128 1439915 3640.19 3740 4250 3685 4860 2620 3740 3985.28 0.89 0 -49018 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 594 14.90 0.60 12 9.10 252.00 6249.00 6100 20240227 -38.44 3020 20241210 24.34 4650 -19.25 20250203 3520 6.68 20250304 5500 -31.73 20240326 3020 24.34 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
4 20250306 140720 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 55 2 1.47 5594451743 1401734 3543.67 3740 4250 3685 4860 2620 3740 3991.09 0.89 0 -50251 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 601 15.06 0.61 12 8.85 252.00 6249.00 6100 20240227 -37.79 3020 20241210 25.66 4650 -18.39 20250203 3520 7.81 20250304 5500 -31.00 20240326 3020 25.66 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
5 20250306 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 75 2 2.01 5404032615 1351498 3416.67 3740 4250 3685 4860 2620 3740 3998.55 0.89 0 -56517 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 604 15.14 0.61 12 8.54 252.00 6249.00 6100 20240227 -37.46 3020 20241210 26.32 4650 -17.96 20250203 3520 8.38 20250304 5500 -30.64 20240326 3020 26.32 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
6 20250306 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 3810 70 2 1.87 5045546665 1257713 3179.58 3740 4250 3685 4860 2620 3740 4011.68 0.89 0 -49562 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 603 15.12 0.61 12 7.95 252.00 6249.00 6100 20240227 -37.54 3020 20241210 26.16 4650 -18.06 20250203 3520 8.24 20250304 5500 -30.73 20240326 3020 26.16 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
7 20250306 110717 57 100.00 KOSDAQ 전기·전자 N N N N N 3805 65 2 1.74 82806230 22174 56.06 3740 3830 3685 4860 2620 3740 3734.38 0.89 0 -1013 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 602 15.10 0.61 12 0.14 252.00 6249.00 6100 20240227 -37.62 3020 20241210 25.99 4650 -18.17 20250203 3520 8.10 20250304 5500 -30.82 20240326 3020 25.99 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
8 20250306 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -30 5 -0.80 21234535 5726 14.48 3740 3770 3685 4860 2620 3740 3708.44 0.89 0 1529 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 587 14.72 0.59 12 0.04 252.00 6249.00 6100 20240227 -39.18 3020 20241210 22.85 4650 -20.22 20250203 3520 5.40 20250304 5500 -32.55 20240326 3020 22.85 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
9 20250306 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 -50 5 -1.34 10583200 2847 7.20 3740 3770 3690 4860 2620 3740 3717.32 0.89 0 85 3820 3780 3725 3685 3630 3800 3705 79 1120 500 2310 5 1 15830023 584 14.64 0.59 12 0.02 252.00 6249.00 6100 20240227 -39.51 3020 20241210 22.19 4650 -20.65 20250203 3520 4.83 20250304 5500 -32.91 20240326 3020 22.19 20241210 2.78 N 100590 500 79 억 140676 N N 8 N 00 N
10 20250305 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 70 2 1.91 147184710 39525 36.32 3670 3765 3670 4770 2570 3670 3723.84 0.79 0 16479 3836 3752 3636 3552 3436 3695 3495 79 1100 500 2270 5 1 15830023 592 14.84 0.60 12 0.25 252.00 6249.00 6100 20240227 -38.69 3020 20241210 23.84 4650 -19.57 20250203 3520 6.25 20250304 5500 -32.00 20240326 3020 23.84 20241210 2.77 N 100590 500 79 억 124842 N N 8 N 00 N
11 20250305 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 75 2 2.04 132397740 35573 32.69 3670 3765 3670 4770 2570 3670 3721.86 0.79 0 15903 3836 3752 3636 3552 3436 3695 3495 79 1100 500 2270 5 1 15830023 593 14.86 0.60 12 0.22 252.00 6249.00 6100 20240227 -38.61 3020 20241210 24.01 4650 -19.46 20250203 3520 6.39 20250304 5500 -31.91 20240326 3020 24.01 20241210 2.77 N 100590 500 79 억 124842 N N 38 N 00 N
12 20250305 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 80 2 2.18 120000815 32264 29.65 3670 3765 3670 4770 2570 3670 3719.34 0.79 0 14664 3836 3752 3636 3552 3436 3695 3495 79 1100 500 2270 5 1 15830023 594 14.88 0.60 12 0.20 252.00 6249.00 6100 20240227 -38.52 3020 20241210 24.17 4650 -19.35 20250203 3520 6.53 20250304 5500 -31.82 20240326 3020 24.17 20241210 2.77 N 100590 500 79 억 124842 N N 38 N 00 N